VH Global Energy Infrastructure Ord historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	94.000	94.800	93.420	94.000	73.878	118,295
2023-06-28	91.600	94.200	91.000	94.200	74.035	118,106
2023-06-27	92.000	92.300	91.600	91.600	71.992	343,075
2023-06-26	92.800	94.000	92.000	92.000	72.306	298,745
2023-06-23	94.000	94.000	93.135	93.200	73.249	79,304
2023-06-22	93.600	95.000	93.000	93.000	73.092	2,574,444
2023-06-21	94.800	95.244	93.600	93.800	73.721	188,404
2023-06-20	95.800	96.080	95.113	95.800	75.293	100,928
2023-06-19	95.800	97.000	95.400	95.700	75.214	410,164
2023-06-16	97.200	97.200	96.500	97.200	76.393	366,042
2023-06-15	97.200	97.200	95.800	96.000	75.450	220,478
2023-06-14	97.200	97.200	96.000	96.600	75.921	293,960
2023-06-13	96.600	97.200	95.000	97.200	76.393	303,291
2023-06-12	95.800	96.400	95.094	96.400	75.764	294,623
2023-06-09	95.800	96.000	94.416	96.000	75.450	141,735
2023-06-08	95.800	95.800	94.428	94.600	74.349	58,881
2023-06-07	95.400	97.000	95.181	96.000	75.450	1,689,594
2023-06-06	95.400	96.678	95.400	95.400	74.978	84,490
2023-06-05	96.400	97.600	95.400	95.400	74.978	180,812
2023-06-02	97.600	97.600	96.000	97.600	76.707	155,132
2023-06-01	97.000	97.400	95.800	95.800	75.293	430,923
2023-05-31	97.000	98.800	97.000	97.000	75.151	166,323
2023-05-30	97.600	98.800	97.600	97.600	75.616	164,780
2023-05-26	97.400	98.400	97.188	97.400	75.461	234,719
2023-05-25	97.000	98.400	97.000	98.400	76.236	121,968
2023-05-24	99.000	99.000	97.000	97.000	75.151	600,522
2023-05-23	98.600	98.884	98.600	98.600	76.391	140,669
2023-05-22	98.600	99.200	98.600	98.600	76.391	253,856
2023-05-19	99.200	99.200	98.600	99.200	76.855	77,150
2023-05-18	98.600	99.200	98.600	98.600	76.391	278,848
2023-05-17	99.000	99.400	98.600	99.400	77.010	891,593
2023-05-16	99.400	100.50	98.800	98.800	76.546	185,452
2023-05-15	99.200	99.284	98.806	99.200	76.855	107,237
2023-05-12	98.800	99.200	98.800	98.800	76.546	239,646
2023-05-11	98.800	99.200	98.800	99.000	76.701	108,422
2023-05-10	98.800	99.200	98.400	98.600	76.391	173,716
2023-05-09	99.600	100.50	98.800	99.400	77.010	239,163
2023-05-05	99.800	100.00	99.600	99.600	77.165	228,890
2023-05-04	99.600	100.50	99.600	99.600	77.165	1,268,345
2023-05-03	100.50	101.00	99.600	100.30	77.708	843,323
2023-05-02	99.800	100.50	99.600	99.600	77.165	233,315
2023-04-28	99.600	100.14	98.800	98.800	76.546	412,883
2023-04-27	100.50	101.00	99.800	99.800	77.320	778,901
2023-04-26	99.600	100.05	99.600	100.00	77.475	661,397
2023-04-25	100.50	100.50	99.600	99.600	77.165	658,744
2023-04-24	100.50	100.50	99.600	99.600	77.165	273,476
2023-04-21	99.200	100.00	99.200	100.00	77.475	533,551
2023-04-20	98.800	99.400	98.200	98.800	76.546	337,198
2023-04-19	98.800	98.800	98.000	98.400	76.236	261,341
2023-04-18	98.000	98.800	97.318	98.200	76.081	406,358
2023-04-17	98.800	99.000	95.526	97.000	75.151	602,148
2023-04-14	98.800	99.096	98.800	98.800	76.546	116,805
2023-04-13	98.800	99.400	98.800	99.200	76.855	374,233
2023-04-12	99.200	99.600	98.800	99.300	76.933	151,622
2023-04-11	99.200	99.644	99.000	99.000	76.701	329,901
2023-04-06	99.200	99.644	99.200	99.200	76.855	95,355
2023-04-05	99.200	100.50	99.200	99.200	76.855	192,627
2023-04-04	100.00	100.53	99.590	100.00	77.475	472,194
2023-04-03	99.400	101.00	99.250	99.400	77.010	247,786
2023-03-31	99.800	101.00	99.200	101.00	78.250	518,797

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0145 GBP
2026-03-05	0.0145 GBP
2025-12-04	0.0145 GBP
2025-08-14	0.0145 GBP
2025-06-05	0.0145 GBP
2025-03-06	0.0145 GBP
2024-12-05	0.0142 GBP
2024-08-15	0.0142 GBP
2024-06-06	0.0142 GBP
2024-02-29	0.0142 GBP
2023-11-09	0.0138 GBP
2023-08-10	0.0138 GBP
2023-06-01	0.0138 GBP
2023-03-02	0.0138 GBP
2022-11-17	0.0125 GBP
2022-08-18	0.0125 GBP
2022-05-12	0.0124 GBP
2021-11-11	0.0124 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.